Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SLVR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 25.115 | -1.53 | -5.72% | 26.76 | 26.76 | 25.115 | 2,106 |
| 06 Jun 2024 | 26.64 | 1.13 | 4.41% | 26.01 | 26.64 | 26.01 | 1,466 |
| 05 Jun 2024 | 25.515 | 0.16 | 0.63% | 25.33 | 25.515 | 25.33 | 425 |
| 04 Jun 2024 | 25.355 | -0.76 | -2.89% | 25.46 | 25.46 | 25.20 | 6,162 |
| 03 Jun 2024 | 26.11 | 0.02 | 0.06% | 25.88 | 26.13 | 25.80 | 6,085 |
| 31 May 2024 | 26.095 | -0.82 | -3.03% | 26.91 | 26.92 | 26.095 | 200 |
| 30 May 2024 | 26.91 | -0.52 | -1.88% | 26.89 | 27.03 | 26.89 | 163 |
| 29 May 2024 | 27.425 | 0.13 | 0.46% | 27.51 | 27.51 | 27.34 | 1,208 |
| 28 May 2024 | 27.30 | 1.26 | 4.82% | 26.92 | 27.60 | 26.88 | 4,831 |
| 24 May 2024 | 26.045 | 0.09 | 0.33% | 26.11 | 26.11 | 26.045 | 898 |
| 23 May 2024 | 25.96 | -0.89 | -3.30% | 26.15 | 26.20 | 25.96 | 4,923 |
| 22 May 2024 | 26.845 | -0.69 | -2.49% | 27.32 | 27.32 | 26.82 | 7,222 |
| 21 May 2024 | 27.53 | 0.17 | 0.62% | 26.96 | 27.53 | 26.96 | 2,315 |
| 20 May 2024 | 27.36 | 1.12 | 4.25% | 27.16 | 27.43 | 26.74 | 4,120 |
| 17 May 2024 | 26.245 | 0.87 | 3.41% | 25.45 | 26.37 | 25.41 | 5,355 |
| 16 May 2024 | 25.38 | 0.18 | 0.73% | 25.38 | 25.38 | 25.32 | 1,329 |
| 15 May 2024 | 25.195 | 0.77 | 3.17% | 24.58 | 25.26 | 24.58 | 3,238 |
| 14 May 2024 | 24.42 | 0.36 | 1.48% | 24.10 | 24.495 | 24.10 | 4,680 |
| 13 May 2024 | 24.065 | -0.13 | -0.53% | 24.08 | 24.245 | 24.065 | 2,457 |
| 10 May 2024 | 24.1925 | 0.10 | 0.40% | 24.295 | 24.59 | 24.1925 | 4,244 |
| 09 May 2024 | 24.095 | 0.57 | 2.44% | 23.70 | 24.095 | 23.685 | 4,746 |
| 08 May 2024 | 23.52 | 0.16 | 0.67% | 23.42 | 23.52 | 23.18 | 1,867 |
| 07 May 2024 | 23.3625 | 0.84 | 3.71% | 23.31 | 23.54 | 23.31 | 4,207 |
| 03 May 2024 | 22.5275 | -0.28 | -1.22% | 22.50 | 22.5275 | 22.50 | 957 |
| 02 May 2024 | 22.805 | 0.04 | 0.15% | 22.625 | 22.805 | 22.45 | 437 |
| 01 May 2024 | 22.77 | 0.04 | 0.15% | 22.635 | 22.77 | 22.635 | 1,146 |
| 30 Abr 2024 | 22.735 | -0.62 | -2.64% | 22.80 | 22.80 | 22.45 | 1,835 |
| 29 Abr 2024 | 23.3525 | 0.07 | 0.31% | 23.385 | 23.47 | 23.3525 | 235 |
| 26 Abr 2024 | 23.28 | -0.18 | -0.76% | 23.645 | 23.645 | 23.28 | 1,662 |
| 25 Abr 2024 | 23.4575 | 0.04 | 0.18% | 23.485 | 23.485 | 23.4575 | 1,136 |
| 24 Abr 2024 | 23.415 | 0.04 | 0.17% | 23.315 | 23.415 | 23.26 | 3,029 |
| 23 Abr 2024 | 23.375 | 0.04 | 0.16% | 23.005 | 23.375 | 22.90 | 7,333 |
| 22 Abr 2024 | 23.3375 | -1.17 | -4.78% | 23.805 | 23.89 | 23.3375 | 1,038 |
| 19 Abr 2024 | 24.51 | 0.13 | 0.51% | 24.27 | 24.54 | 24.20 | 953 |
| 18 Abr 2024 | 24.385 | -0.14 | -0.57% | 24.41 | 24.45 | 24.335 | 4,595 |
| 17 Abr 2024 | 24.525 | 0.42 | 1.73% | 24.00 | 24.70 | 24.00 | 5,704 |
| 16 Abr 2024 | 24.1075 | -0.43 | -1.74% | 24.405 | 24.405 | 24.00 | 2,695 |
| 15 Abr 2024 | 24.535 | -0.41 | -1.65% | 24.44 | 24.615 | 24.255 | 5,276 |
| 12 Abr 2024 | 24.9475 | 1.05 | 4.40% | 24.50 | 25.48 | 24.50 | 9,151 |
| 11 Abr 2024 | 23.895 | -0.19 | -0.79% | 23.385 | 24.17 | 23.385 | 2,854 |
| 10 Abr 2024 | 24.085 | 0.29 | 1.20% | 24.155 | 24.585 | 23.86 | 8,463 |
| 09 Abr 2024 | 23.80 | -0.04 | -0.17% | 23.915 | 24.12 | 23.80 | 5,432 |
| 08 Abr 2024 | 23.84 | 0.34 | 1.47% | 23.82 | 23.905 | 23.495 | 3,066 |
| 05 Abr 2024 | 23.495 | 0.26 | 1.10% | 22.89 | 23.50 | 22.765 | 6,724 |
| 04 Abr 2024 | 23.24 | 0.31 | 1.35% | 23.19 | 23.295 | 23.16 | 4,012 |
| 03 Abr 2024 | 22.93 | 0.90 | 4.09% | 22.565 | 23.055 | 22.505 | 17,953 |
| 02 Abr 2024 | 22.03 | 0.67 | 3.14% | 21.865 | 22.22 | 21.865 | 757 |
| 28 Mar 2024 | 21.36 | 0.29 | 1.36% | 21.18 | 21.36 | 21.18 | 1,050 |
| 27 Mar 2024 | 21.0725 | 0.08 | 0.37% | 21.02 | 21.0725 | 21.02 | 91 |
| 26 Mar 2024 | 20.995 | -0.25 | -1.15% | 21.24 | 21.24 | 20.98 | 1,342 |
| 25 Mar 2024 | 21.24 | 0.02 | 0.08% | 21.24 | 21.24 | 21.24 | 0 |
| 22 Mar 2024 | 21.2225 | -0.05 | -0.22% | 21.06 | 21.2225 | 21.06 | 100 |
| 21 Mar 2024 | 21.27 | -0.12 | -0.56% | 22.035 | 22.035 | 21.27 | 3,140 |
| 20 Mar 2024 | 21.39 | -0.03 | -0.14% | 21.345 | 21.39 | 21.345 | 1,669 |
| 19 Mar 2024 | 21.42 | -0.10 | -0.48% | 21.35 | 21.42 | 21.35 | 3,792 |
| 18 Mar 2024 | 21.5225 | -0.29 | -1.33% | 21.52 | 21.665 | 21.52 | 245 |
| 15 Mar 2024 | 21.8125 | 0.43 | 2.01% | 21.54 | 21.8125 | 21.54 | 1,610 |
| 14 Mar 2024 | 21.3825 | -0.04 | -0.20% | 21.50 | 21.50 | 21.335 | 1,142 |
| 13 Mar 2024 | 21.425 | 0.63 | 3.00% | 20.815 | 21.425 | 20.75 | 4,302 |
| 12 Mar 2024 | 20.80 | -0.27 | -1.28% | 21.005 | 21.20 | 20.73 | 6,779 |
| 11 Mar 2024 | 21.07 | 0.22 | 1.04% | 20.95 | 21.075 | 20.95 | 1,214 |
